Closing price on 8/30/2021
|
|
Open |
12.00 |
High |
13.00 |
Low |
11.90 |
Volume |
6,303,020 |
Split-adjusted Price |
12.35 |
|
|
AMV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2021
|
+1.00 / +8.40%
|
12.00
|
13.00
|
11.90
|
12.90
|
12.73
|
12.35
|
6,303,020
|
|
8/27/2021
|
+1.00 / +9.17%
|
10.60
|
11.90
|
10.40
|
11.90
|
11.70
|
11.39
|
8,144,900
|
|
8/26/2021
|
0.00 / 0.00%
|
10.90
|
11.40
|
10.60
|
10.90
|
11.12
|
10.43
|
1,610,600
|
|
8/25/2021
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.50
|
10.90
|
10.81
|
10.43
|
1,673,000
|
|
8/24/2021
|
-0.30 / -2.63%
|
11.40
|
11.90
|
11.00
|
11.10
|
11.39
|
10.63
|
2,081,200
|
|
8/23/2021
|
0.00 / 0.00%
|
11.30
|
12.00
|
10.70
|
11.40
|
11.23
|
10.91
|
2,855,300
|
|
8/20/2021
|
-0.70 / -5.79%
|
12.20
|
12.40
|
11.00
|
11.40
|
11.48
|
10.91
|
3,758,400
|
|
8/19/2021
|
+0.70 / +6.14%
|
12.00
|
12.50
|
11.40
|
12.10
|
12.12
|
11.58
|
4,643,400
|
|
8/18/2021
|
+1.00 / +9.62%
|
10.50
|
11.40
|
10.40
|
11.40
|
11.22
|
10.91
|
5,707,500
|
|
8/17/2021
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.50
|
10.40
|
10.19
|
9.96
|
3,952,700
|
|
8/16/2021
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
9.09
|
710,200
|
|
8/13/2021
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.36
|
8.90
|
852,520
|
|
8/12/2021
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.34
|
9.00
|
802,900
|
|
8/11/2021
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.29
|
8.90
|
893,440
|
|
8/10/2021
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.15
|
8.81
|
1,267,900
|
|
8/9/2021
|
+0.10 / +1.09%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.14
|
8.90
|
513,820
|
|
8/6/2021
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.35
|
8.81
|
1,069,000
|
|
8/5/2021
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.30
|
9.20
|
9.03
|
8.81
|
2,015,000
|
|
8/4/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.41
|
8.04
|
387,000
|
|
8/3/2021
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.41
|
8.14
|
363,000
|
|
8/2/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.04
|
409,300
|
|
7/30/2021
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.33
|
8.04
|
444,700
|
|
7/29/2021
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.23
|
7.95
|
465,200
|
|
7/28/2021
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.25
|
7.85
|
256,400
|
|
7/27/2021
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
7.95
|
249,620
|
|
7/26/2021
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.21
|
7.95
|
366,600
|
|
7/23/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.32
|
8.04
|
298,000
|
|
7/22/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.35
|
8.04
|
393,160
|
|
7/21/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.32
|
8.04
|
207,500
|
|
7/20/2021
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.31
|
8.04
|
549,300
|
|
|
|